Explore strikes, OI, IV and strategy data for SOFI.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SOFI251128C00015000 | 11/5 12:26 PM | 15.00 | 15.05 | 13.35 | 15.45 | -2.30 | -13.26% | 37 | 45 | 193.95% | Yes |
| SOFI251128C00017000 | 10/31 1:49 PM | 17.00 | 12.08 | 11.2 | 15.1 | 0.00 | 0.00% | 2 | 3 | 118.36% | Yes |
| SOFI251128C00018000 | 11/4 10:59 AM | 18.00 | 12.32 | 10.55 | 13.75 | 0.00 | 0.00% | 10 | 11 | 107.81% | Yes |
| SOFI251128C00019000 | 11/4 3:49 PM | 19.00 | 10.35 | 9.3 | 11.7 | 0.00 | 0.00% | 1 | 28 | 159.28% | Yes |
| SOFI251128C00020000 | 11/4 1:49 PM | 20.00 | 10.03 | 8.4 | 10.9 | 0.00 | 0.00% | 2 | 45 | 159.57% | Yes |
| SOFI251128C00021000 | 11/3 10:45 AM | 21.00 | 9.36 | 7.65 | 11.2 | 0.00 | 0.00% | 1 | 22 | 111.33% | Yes |
| SOFI251128C00022000 | 11/4 3:37 PM | 22.00 | 7.87 | 6.4 | 9.35 | 0.00 | 0.00% | 3 | 74 | 156.84% | Yes |
| SOFI251128C00023000 | 11/3 1:20 PM | 23.00 | 8.05 | 5.6 | 7.9 | 0.00 | 0.00% | 4 | 174 | 118.85% | Yes |
| SOFI251128C00024000 | 11/5 9:54 AM | 24.00 | 6.20 | 6.1 | 6.7 | -0.45 | -6.77% | 1 | 116 | 76.76% | Yes |
| SOFI251128C00025000 | 11/5 11:58 AM | 25.00 | 5.52 | 5.35 | 5.85 | -0.43 | -7.23% | 8 | 252 | 78.22% | Yes |
| SOFI251128C00026000 | 11/5 3:21 PM | 26.00 | 4.75 | 4.5 | 4.85 | 0.25 | 5.56% | 5 | 544 | 70.70% | Yes |
| SOFI251128C00027000 | 11/5 3:46 PM | 27.00 | 3.85 | 3.65 | 4 | 0.05 | 1.32% | 176 | 886 | 65.58% | Yes |
| SOFI251128C00028000 | 11/5 3:26 PM | 28.00 | 3.25 | 3 | 3.3 | 0.44 | 15.66% | 131 | 772 | 65.48% | Yes |
| SOFI251128C00029000 | 11/5 3:48 PM | 29.00 | 2.49 | 2.49 | 2.58 | 0.24 | 10.67% | 290 | 1546 | 64.75% | Yes |
| SOFI251128C00030000 | 11/5 3:59 PM | 30.00 | 1.93 | 1.94 | 2.03 | 0.14 | 7.82% | 1750 | 5738 | 63.53% | Yes |
| SOFI251128C00031000 | 11/5 3:55 PM | 31.00 | 1.58 | 1.53 | 1.58 | 0.16 | 11.27% | 524 | 1830 | 63.62% | No |
| SOFI251128C00032000 | 11/5 3:54 PM | 32.00 | 1.15 | 1.12 | 1.22 | 0.07 | 6.48% | 958 | 2768 | 62.70% | No |
| SOFI251128C00033000 | 11/5 3:59 PM | 33.00 | 0.89 | 0.86 | 0.92 | 0.02 | 2.30% | 763 | 2577 | 62.94% | No |
| SOFI251128C00034000 | 11/5 3:52 PM | 34.00 | 0.68 | 0.63 | 0.69 | 0.06 | 9.68% | 715 | 1976 | 62.79% | No |
| SOFI251128C00035000 | 11/5 3:54 PM | 35.00 | 0.50 | 0.46 | 0.51 | -0.02 | -3.85% | 1029 | 3548 | 62.89% | No |
| SOFI251128C00036000 | 11/5 3:56 PM | 36.00 | 0.38 | 0.36 | 0.44 | 0.02 | 5.56% | 1704 | 1951 | 65.53% | No |
| SOFI251128C00037000 | 11/5 3:36 PM | 37.00 | 0.30 | 0.22 | 0.31 | -0.02 | -6.25% | 194 | 1768 | 63.77% | No |
| SOFI251128C00038000 | 11/5 3:42 PM | 38.00 | 0.23 | 0.2 | 0.25 | -0.03 | -11.54% | 155 | 2008 | 66.60% | No |
| SOFI251128C00039000 | 11/5 11:32 AM | 39.00 | 0.18 | 0.13 | 0.19 | -0.01 | -5.26% | 22 | 455 | 66.41% | No |
| SOFI251128C00040000 | 11/5 3:56 PM | 40.00 | 0.13 | 0.13 | 0.15 | -0.03 | -18.75% | 162 | 7283 | 69.14% | No |
| SOFI251128C00041000 | 11/3 1:07 PM | 41.00 | 0.18 | 0.01 | 0.75 | 0.00 | 0.00% | 28 | 51 | 93.07% | No |
| SOFI251128C00042000 | 10/31 3:33 PM | 42.00 | 0.10 | 0 | 0.2 | 0.00 | 0.00% | 38 | 31 | 73.24% | No |
| SOFI251128C00047000 | 11/5 10:54 AM | 47.00 | 0.15 | 0 | 0.15 | 0.11 | 275.00% | 1 | 145 | 87.89% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SOFI251128P00015000 | 10/31 1:08 PM | 15.00 | 0.04 | 0 | 0.22 | 0.00 | 0.00% | 32 | 107 | 149.22% | No |
| SOFI251128P00018000 | 11/5 2:54 PM | 18.00 | 0.11 | 0.05 | 0.19 | 0.05 | 83.33% | 101 | 547 | 116.41% | No |
| SOFI251128P00019000 | 11/5 2:54 PM | 19.00 | 0.13 | 0.03 | 0.23 | -0.08 | -38.10% | 1 | 453 | 107.42% | No |
| SOFI251128P00020000 | 11/5 12:34 PM | 20.00 | 0.12 | 0.09 | 0.13 | 0.03 | 33.33% | 6 | 392 | 94.14% | No |
| SOFI251128P00021000 | 11/4 2:45 PM | 21.00 | 0.14 | 0.11 | 0.22 | 0.00 | 0.00% | 23 | 402 | 92.19% | No |
| SOFI251128P00022000 | 11/5 3:49 PM | 22.00 | 0.15 | 0.15 | 0.17 | 0.00 | 0.00% | 89 | 713 | 81.64% | No |
| SOFI251128P00023000 | 11/5 3:13 PM | 23.00 | 0.20 | 0.18 | 0.24 | -0.04 | -16.67% | 67 | 2128 | 77.15% | No |
| SOFI251128P00024000 | 11/5 2:23 PM | 24.00 | 0.27 | 0.26 | 0.29 | -0.08 | -22.86% | 189 | 1186 | 72.66% | No |
| SOFI251128P00025000 | 11/5 2:58 PM | 25.00 | 0.37 | 0.35 | 0.38 | -0.11 | -22.92% | 387 | 3862 | 68.65% | No |
| SOFI251128P00026000 | 11/5 3:51 PM | 26.00 | 0.52 | 0.48 | 0.56 | -0.15 | -22.39% | 487 | 5648 | 66.50% | No |
| SOFI251128P00027000 | 11/5 3:58 PM | 27.00 | 0.72 | 0.72 | 0.78 | -0.24 | -25.00% | 577 | 8573 | 65.33% | No |
| SOFI251128P00028000 | 11/5 3:55 PM | 28.00 | 1.00 | 0.96 | 1.02 | -0.32 | -24.24% | 813 | 6535 | 62.11% | No |
| SOFI251128P00029000 | 11/5 3:32 PM | 29.00 | 1.40 | 1.31 | 1.42 | -0.38 | -21.35% | 430 | 6060 | 61.33% | No |
| SOFI251128P00030000 | 11/5 3:10 PM | 30.00 | 1.91 | 1.77 | 1.89 | -0.28 | -12.79% | 182 | 1139 | 60.74% | No |
| SOFI251128P00031000 | 11/5 3:30 PM | 31.00 | 2.37 | 2.32 | 2.43 | -0.55 | -18.84% | 487 | 260 | 60.06% | Yes |
| SOFI251128P00032000 | 11/5 3:46 PM | 32.00 | 3.09 | 2.87 | 3.15 | -0.31 | -9.12% | 5 | 1373 | 59.62% | Yes |
| SOFI251128P00033000 | 11/5 9:45 AM | 33.00 | 4.45 | 3.5 | 4.3 | 0.50 | 12.66% | 1 | 71 | 65.87% | Yes |
| SOFI251128P00034000 | 11/5 10:15 AM | 34.00 | 5.00 | 4.25 | 5.3 | 0.84 | 20.19% | 1 | 66 | 70.22% | Yes |
| SOFI251128P00035000 | 11/4 12:32 PM | 35.00 | 5.78 | 4.95 | 6.5 | -0.87 | -13.08% | 10 | 32 | 76.37% | Yes |
| SOFI251128P00036000 | 10/29 2:19 PM | 36.00 | 5.66 | 5.8 | 7.05 | 0.00 | 0.00% | 36 | 38 | 70.31% | Yes |
| SOFI251128P00039000 | 10/30 9:36 AM | 39.00 | 9.40 | 7 | 10.95 | 0.00 | 0.00% | 1 | 1 | 52.34% | Yes |
| SOFI251128P00040000 | 10/30 10:24 AM | 40.00 | 9.90 | 8 | 11.9 | 0.00 | 0.00% | 10 | 55 | 50.00% | Yes |
